商品名称 |
合约 |
今开盘 |
最高价 |
最低价 |
收盘价 |
结算价 |
涨跌2 |
成交量 |
持仓量 |
持仓量变化 |
报价单位 |
日期 |
铝 |
2107 |
15635 |
15710 |
15420 |
15430 |
15615 |
-135 |
1109 |
1693 |
766 |
元/吨 |
2020-12-22 |
铝 |
2108 |
15595 |
15660 |
15395 |
15415 |
15535 |
-150 |
159 |
911 |
32 |
元/吨 |
2020-12-22 |
铝 |
2109 |
15540 |
15670 |
15340 |
15405 |
15480 |
-225 |
151 |
710 |
31 |
元/吨 |
2020-12-22 |
铝 |
2110 |
15610 |
15610 |
15320 |
15370 |
15495 |
-160 |
111 |
199 |
69 |
元/吨 |
2020-12-22 |
铝 |
2111 |
15570 |
15640 |
15275 |
15275 |
15490 |
-150 |
53 |
216 |
-4 |
元/吨 |
2020-12-22 |
铝 |
2112 |
15400 |
15580 |
15350 |
15350 |
15450 |
-160 |
71 |
42 |
4 |
元/吨 |
2020-12-22 |
铝 |
2101 |
16655 |
16760 |
16230 |
16280 |
16425 |
-245 |
204999 |
97684 |
-16198 |
元/吨 |
2020-12-21 |
铝 |
2102 |
16500 |
16550 |
16050 |
16135 |
16250 |
-205 |
134453 |
100489 |
1111 |
元/吨 |
2020-12-21 |
铝 |
2103 |
16315 |
16350 |
15905 |
15975 |
16075 |
-180 |
42777 |
81198 |
873 |
元/吨 |
2020-12-21 |
铝 |
2104 |
16200 |
16235 |
15830 |
15895 |
15960 |
-180 |
13623 |
37372 |
2347 |
元/吨 |
2020-12-21 |
铝 |
2105 |
16155 |
16170 |
15770 |
15840 |
15900 |
-200 |
4642 |
15181 |
733 |
元/吨 |
2020-12-21 |
铝 |
2106 |
16075 |
16075 |
15715 |
15805 |
15830 |
-205 |
998 |
7693 |
380 |
元/吨 |
2020-12-21 |
铝 |
2107 |
15835 |
15930 |
15710 |
15790 |
15750 |
-220 |
150 |
927 |
93 |
元/吨 |
2020-12-21 |
铝 |
2108 |
15790 |
15790 |
15670 |
15750 |
15685 |
-135 |
119 |
879 |
100 |
元/吨 |
2020-12-21 |
铝 |
2109 |
15810 |
15845 |
15635 |
15690 |
15705 |
-185 |
31 |
679 |
6 |
元/吨 |
2020-12-21 |
铝 |
2110 |
15880 |
15880 |
15585 |
15700 |
15655 |
-210 |
27 |
130 |
-1 |
元/吨 |
2020-12-21 |
铝 |
2111 |
15805 |
15840 |
15515 |
15620 |
15640 |
-175 |
25 |
220 |
6 |
元/吨 |
2020-12-21 |
铝 |
2112 |
15840 |
15840 |
15500 |
15620 |
15610 |
-170 |
17 |
38 |
6 |
元/吨 |
2020-12-21 |
铝 |
2101 |
16495 |
16805 |
16480 |
16780 |
16670 |
205 |
170794 |
113882 |
-2595 |
元/吨 |
2020-12-18 |
铝 |
2102 |
16285 |
16615 |
16255 |
16570 |
16455 |
220 |
126833 |
99378 |
8301 |
元/吨 |
2020-12-18 |
铝 |
2103 |
16130 |
16405 |
16060 |
16360 |
16255 |
210 |
50184 |
80325 |
6690 |
元/吨 |
2020-12-18 |
铝 |
2104 |
15945 |
16295 |
15940 |
16245 |
16140 |
215 |
12111 |
35025 |
1651 |
元/吨 |
2020-12-18 |
铝 |
2105 |
15880 |
16225 |
15880 |
16170 |
16100 |
225 |
4670 |
14448 |
84 |
元/吨 |
2020-12-18 |
铝 |
2106 |
15885 |
16150 |
15840 |
16075 |
16035 |
210 |
461 |
7313 |
85 |
元/吨 |
2020-12-18 |
铝 |
2107 |
15860 |
16090 |
15805 |
16060 |
15970 |
240 |
180 |
834 |
60 |
元/吨 |
2020-12-18 |
铝 |
2108 |
15755 |
15940 |
15755 |
15940 |
15820 |
70 |
4 |
779 |
-1 |
元/吨 |
2020-12-18 |
铝 |
2109 |
15790 |
15980 |
15790 |
15925 |
15890 |
200 |
41 |
673 |
15 |
元/吨 |
2020-12-18 |
铝 |
2110 |
15790 |
15925 |
15790 |
15840 |
15865 |
260 |
20 |
131 |
2 |
元/吨 |
2020-12-18 |
铝 |
2111 |
15750 |
15885 |
15635 |
15885 |
15815 |
215 |
56 |
214 |
17 |
元/吨 |
2020-12-18 |
铝 |
2112 |
15625 |
15840 |
15625 |
15840 |
15780 |
215 |
24 |
32 |
16 |
元/吨 |
2020-12-18 |